Dark

BABA20280121P110
BABA Jan 21 2028 110.00 Put (BABA280121P00110000)
option OPRA

EOD

Jul 30, 2026

19.20+10.663%(+1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.2000	19.2000	19.2000	19.2000	+10.663%	5	1,116	0.000%
2026-07-20	17.4000	17.4000	17.3500	17.3500	-3.825%	5	1,116	+10.663%
2026-07-16	18.0400	18.0400	18.0400	18.0400	+2.210%	1	1,115	+6.430%
2026-07-15	17.6500	17.6500	17.6500	17.6500	-11.440%	1	1,115	+8.782%
2026-07-14	19.9300	19.9300	19.9300	19.9300	+1.065%	3	1,115	-3.663%
2026-07-13	19.6500	19.7200	19.6000	19.7200	-7.894%	26	1,118	-2.637%
2026-07-08	22.4000	22.5000	21.4100	21.4100	-18.126%	29	1,102	-10.322%
2026-07-07	26.1900	26.1900	26.0500	26.1500	+0.577%	21	1,104	-26.577%
2026-07-01	26.1000	26.1000	26.0000	26.0000	-5.455%	22	1,096	-26.154%
2026-06-29	27.5000	27.5000	27.5000	27.5000	+1.852%	1	1,102	-30.182%
2026-06-25	25.9000	27.0000	25.9000	27.0000	+10.204%	16	1,101	-28.889%
2026-06-24	24.0000	24.5000	24.0000	24.5000	+4.255%	4	1,108	-21.633%
2026-06-23	23.0000	23.5000	23.0000	23.5000	+8.696%	12	1,106	-18.298%
2026-06-18	21.7000	21.7000	21.6000	21.6200	+3.942%	31	1,101	-11.193%
2026-06-17	20.0000	20.8000	20.0000	20.8000	+2.463%	2	1,101	-7.692%
2026-06-16	20.3800	20.4300	20.2500	20.3000	+4.103%	13	1,099	-5.419%
2026-06-12	20.0800	20.1200	19.5000	19.5000	-4.177%	201	1,098	-1.538%
2026-06-11	20.3500	20.3500	20.3500	20.3500	+7.388%	2	1,005	-5.651%
2026-06-10	18.9500	18.9500	18.9500	18.9500	+11.405%	2	1,005	+1.319%
2026-06-09	17.0100	17.0100	17.0100	17.0100	-3.077%	1	1,005	+12.875%
2026-06-08	17.2000	17.5500	17.2000	17.5500	+12.069%	2	1,005	+9.402%
2026-06-03	15.6600	15.6600	15.6600	15.6600	+7.334%	15	1,005	+22.605%
2026-06-02	14.2000	14.7000	14.2000	14.5900	-9.659%	28	1,005	+31.597%
2026-05-29	16.1500	16.1500	16.1500	16.1500	-1.163%	2	987	+18.885%
2026-05-28	16.3400	16.3400	16.3400	16.3400	+7.148%	1	985	+17.503%
2026-05-27	15.2500	15.2500	15.2500	15.2500	+6.643%	50	984	+25.902%
2026-05-21	14.7300	14.7300	14.3000	14.3000	+4.000%	69	984	+34.266%
2026-05-20	13.7000	13.7500	13.7000	13.7500	+1.701%	16	918	+39.636%
2026-05-19	13.5200	13.5200	13.5200	13.5200	-6.046%	1	904	+42.012%
2026-05-15	14.3900	14.3900	14.3900	14.3900	+16.518%	1	904	+33.426%
2026-05-14	12.3500	12.3500	12.3500	12.3500	+5.556%	10	904	+55.466%
2026-05-13	12.0400	12.0400	11.7000	11.7000	-9.302%	3	904	+64.103%
2026-05-08	11.9700	12.9000	11.9700	12.9000	+0.703%	45	904	+48.837%
2026-05-06	12.8100	12.8100	12.8100	12.8100	-12.798%	5	897	+49.883%
2026-04-27	14.7300	14.7300	14.6900	14.6900	+1.731%	20	897	+30.701%
2026-04-23	14.4200	14.4400	14.4200	14.4400	+5.788%	20	877	+32.964%
2026-04-16	13.6500	13.6500	13.6500	13.6500	-20.408%	1	857	+40.659%
2026-04-09	17.1500	17.1500	17.1500	17.1500	-5.249%	1	857	+11.953%
2026-04-07	18.1000	18.1000	18.1000	18.1000	+7.101%	1	857	+6.077%
2026-04-01	16.8300	16.9000	16.8300	16.9000	+0.178%	3	857	+13.609%
2026-03-27	16.8700	16.8700	16.8700	16.8700	-0.648%	10	857	+13.811%
2026-03-20	16.8100	16.9800	16.8100	16.9800	-3.303%	4	857	+13.074%
2026-03-19	17.5600	17.5600	17.5600	17.5600	+22.711%	1	853	+9.339%
2026-03-11	14.3100	14.3100	14.3100	14.3100	-4.600%	1	852	+34.172%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-2.280%	2	853	+28.000%
2026-03-06	16.0100	16.0100	15.3500	15.3500	-4.122%	76	854	+25.081%
2026-03-05	16.0100	16.0100	16.0100	16.0100	+8.176%	3	783	+19.925%
2026-03-04	14.8000	14.8000	14.8000	14.8000	+4.225%	1	780	+29.730%
2026-03-03	14.4700	15.0100	14.1200	14.2000	+10.248%	15	779	+35.211%
2026-03-02	13.2000	13.2000	12.8800	12.8800	+4.291%	12	775	+49.068%
2026-02-27	12.0500	12.5600	12.0500	12.3500	+8.333%	205	775	+55.466%
2026-02-26	11.6000	11.8200	11.4000	11.4000	+4.587%	5	645	+68.421%
2026-02-19	10.7000	10.9000	10.7000	10.9000	+4.808%	3	641	+76.147%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-0.383%	2	641	+84.615%
2026-02-17	10.4400	10.4400	10.4400	10.4400	-0.571%	1	641	+83.908%
2026-02-13	10.3500	10.5000	10.3500	10.5000	+20.000%	97	573	+82.857%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-4.891%	1	573	+119.429%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-3.158%	1	574	+108.696%
2026-02-06	9.5000	9.5000	9.5000	9.5000	-3.846%	1	574	+102.105%
2026-02-05	9.6500	9.8800	9.6500	9.8800	-1.397%	2	574	+94.332%
2026-02-04	10.0200	10.0200	10.0200	10.0200	+7.742%	1	573	+91.617%
2026-02-03	9.0700	9.3000	9.0700	9.3000	+8.772%	4	572	+106.452%
2026-02-02	8.5000	8.5500	8.5000	8.5500	+0.588%	7	569	+124.561%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+8.280%	1	574	+125.882%
2026-01-29	7.8500	7.8500	7.8500	7.8500	-0.633%	1	573	+144.586%
2026-01-28	7.9500	7.9500	7.9000	7.9000	+3.947%	4	572	+143.038%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-14.607%	2	568	+152.632%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+4.706%	1	568	+115.730%
2026-01-14	8.2000	8.5000	8.2000	8.5000	-1.163%	4	568	+125.882%
2026-01-13	8.7000	8.7000	8.6000	8.6000	-3.371%	2	569	+123.256%
2026-01-12	8.8000	8.9300	8.7400	8.9000	-23.276%	149	569	+115.730%
2026-01-07	11.5000	11.6000	11.4000	11.6000	+6.912%	13	431	+65.517%
2026-01-06	10.8000	10.8500	10.8000	10.8500	+5.340%	2	418	+76.959%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+2.488%	1	416	+86.408%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-11.062%	2	416	+91.045%
2025-12-29	11.3000	11.3000	11.3000	11.3000	+2.262%	1	414	+69.912%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+7.282%	1	413	+73.756%
2025-12-08	10.3000	10.3000	10.3000	10.3000	-4.186%	1	412	+86.408%
2025-12-04	10.7500	10.7500	10.7500	10.7500	-5.867%	10	411	+78.605%
2025-11-25	11.5500	11.5500	11.2800	11.4200	-5.228%	6	401	+68.126%
2025-11-21	12.0500	12.0500	11.8500	12.0500	+8.072%	355	398	+59.336%
2025-11-18	11.1500	11.1500	11.1500	11.1500	-9.350%	10	44	+72.197%
2025-11-14	11.4000	12.3000	11.4000	12.3000	+17.143%	2	44	+56.098%
2025-11-03	10.7500	10.7500	10.5000	10.5000	+5.000%	2	44	+82.857%
2025-10-31	10.0000	10.0000	10.0000	10.0000	+8.696%	1	44	+92.000%
2025-10-28	9.2000	9.2000	9.2000	9.2000	-3.665%	1	44	+108.696%
2025-10-24	9.5500	9.5500	9.5500	9.5500	-8.173%	1	43	+101.047%
2025-10-22	10.4000	10.4000	10.4000	10.4000	+2.463%	1	44	+84.615%
2025-10-21	10.1500	10.1500	10.1500	10.1500	-2.404%	1	43	+89.163%
2025-10-17	10.4000	10.4000	10.4000	10.4000	+1.463%	1	42	+84.615%
2025-10-16	10.2500	10.2500	10.2500	10.2500	-0.389%	1	41	+87.317%
2025-10-15	10.2900	10.2900	10.2900	10.2900	-4.279%	3	40	+86.589%
2025-10-14	10.7500	10.7500	10.7500	10.7500	+6.225%	2	43	+78.605%
2025-10-13	10.0000	10.1200	10.0000	10.1200	-6.728%	2	41	+89.723%
2025-10-10	8.9500	11.0000	8.9500	10.8500	+43.519%	5	41	+76.959%
2025-10-01	7.5600	7.5600	7.5600	7.5600	-11.372%	1	36	+153.968%
2025-09-26	8.7100	8.7100	8.5300	8.5300	+3.394%	12	36	+125.088%
2025-09-25	8.7700	8.7700	8.2500	8.2500	-10.326%	4	27	+132.727%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-1.604%	1	29	+108.696%
2025-09-18	9.3500	9.3500	9.3500	9.3500	+6.857%	1	28	+105.348%
2025-09-17	9.2000	9.2000	8.7500	8.7500	-10.714%	17	27	+119.429%
2025-09-16	9.9500	9.9500	9.8000	9.8000	-4.390%	3	13	+95.918%
2025-09-15	10.2800	10.4700	10.2500	10.2500	0.000%	11	10	+87.317%